Zhongtong Guomai Communication historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.100	9.610	9.080	9.570	9.570	3,690,124
2022-05-05	9.320	9.490	9.010	9.340	9.340	2,305,686
2022-04-29	9.080	9.580	8.800	9.320	9.320	5,462,396
2022-04-28	8.800	9.630	8.660	9.080	9.080	5,657,911
2022-04-27	8.350	8.830	8.190	8.770	8.770	3,513,757
2022-04-26	9.000	9.030	8.480	8.520	8.520	4,731,866
2022-04-25	9.860	9.890	9.000	9.000	9.000	4,343,470
2022-04-22	10.150	10.280	9.880	10.000	10.000	3,644,600
2022-04-21	11.200	11.200	10.200	10.250	10.250	4,255,680
2022-04-20	11.190	11.290	10.940	11.000	11.000	2,729,000
2022-04-19	11.150	11.320	10.990	11.070	11.070	2,748,400
2022-04-18	11.480	11.550	11.080	11.240	11.240	2,230,500
2022-04-15	11.330	11.600	11.120	11.520	11.520	3,307,683
2022-04-14	11.420	11.570	11.350	11.370	11.370	2,444,674
2022-04-13	11.500	11.650	11.260	11.420	11.420	3,599,374
2022-04-12	10.920	11.520	10.900	11.440	11.440	4,672,400
2022-04-11	11.350	11.370	10.950	10.970	10.970	4,323,220
2022-04-08	11.710	11.830	11.310	11.320	11.320	6,084,771
2022-04-07	12.210	12.340	11.700	11.710	11.710	6,089,627
2022-04-06	12.050	12.490	12.010	12.290	12.290	4,038,024
2022-04-01	12.380	12.450	12.120	12.220	12.220	4,298,898
2022-03-31	12.570	12.830	12.380	12.390	12.390	5,510,355
2022-03-30	12.620	12.690	12.300	12.630	12.630	6,304,670
2022-03-29	12.330	12.870	12.150	12.620	12.620	8,481,911
2022-03-28	12.300	12.490	11.880	12.410	12.410	7,405,191
2022-03-25	13.050	13.080	12.500	12.540	12.540	12,338,967
2022-03-24	13.800	13.800	13.180	13.320	13.320	13,318,525
2022-03-23	13.110	14.520	13.110	14.150	14.150	20,191,622
2022-03-22	13.860	13.860	13.260	13.390	13.390	12,576,175
2022-03-21	13.800	14.240	13.550	13.920	13.920	15,983,416
2022-03-18	13.830	14.390	13.240	13.880	13.880	22,007,855
2022-03-17	15.300	15.940	14.000	14.000	14.000	36,579,087
2022-03-16	13.700	15.250	13.310	15.250	15.250	30,621,312
2022-03-15	12.400	13.860	12.390	13.860	13.860	25,917,394
2022-03-14	13.000	13.090	12.560	12.600	12.600	8,671,082
2022-03-11	12.400	13.290	12.280	13.190	13.190	12,978,794
2022-03-10	12.740	13.020	12.470	12.770	12.770	11,143,394
2022-03-09	12.340	12.900	11.730	12.550	12.550	8,895,075
2022-03-08	12.380	12.610	12.000	12.390	12.390	6,958,400
2022-03-07	12.490	12.590	12.220	12.320	12.320	3,877,550
2022-03-04	12.710	12.900	12.320	12.340	12.340	5,506,295
2022-03-03	13.030	13.110	12.620	12.650	12.650	6,520,950
2022-03-02	12.780	13.150	12.500	12.940	12.940	12,600,436
2022-03-01	12.080	13.230	11.910	12.860	12.860	17,641,375
2022-02-28	12.410	12.530	11.820	12.030	12.030	9,838,709
2022-02-25	12.650	12.990	12.280	12.450	12.450	11,945,662
2022-02-24	13.930	13.930	12.480	12.780	12.780	22,809,508
2022-02-23	12.440	13.540	12.440	13.540	13.540	7,783,493
2022-02-22	12.700	13.190	12.290	12.310	12.310	18,991,972
2022-02-21	11.600	12.410	11.370	12.410	12.410	5,342,522
2022-02-18	11.160	11.350	11.130	11.280	11.280	2,338,239
2022-02-17	11.110	11.260	10.990	11.030	11.030	2,332,840
2022-02-16	10.930	11.160	10.830	11.160	11.160	2,463,367
2022-02-15	10.920	11.050	10.710	10.830	10.830	1,853,868
2022-02-14	10.760	11.020	10.760	10.890	10.890	1,603,300
2022-02-11	11.150	11.220	10.780	10.810	10.810	2,466,800
2022-02-10	11.330	11.350	11.120	11.230	11.230	2,278,650
2022-02-09	11.010	11.420	10.920	11.340	11.340	4,264,725
2022-02-08	10.700	11.010	10.600	10.970	10.970	2,939,100
2022-02-07	10.670	10.950	10.610	10.770	10.770	2,495,500

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-20	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.